Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China · Delayed Price · Currency is CNY 9.50
+0.04 (0.42%)
May 12, 2026, 3:00 PM CST
SHA:601928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.46 | 9.54 | 9.41 | 9.50 | 9.50 | 0.42% | 8,409,803 |
| May 11, 2026 | 9.59 | 9.60 | 9.44 | 9.46 | 9.46 | -1.05% | 12,805,367 |
| May 8, 2026 | 9.51 | 9.61 | 9.51 | 9.56 | 9.56 | 0.21% | 6,670,762 |
| May 7, 2026 | 9.49 | 9.55 | 9.41 | 9.54 | 9.54 | 0.42% | 7,070,800 |
| May 6, 2026 | 9.42 | 9.51 | 9.40 | 9.50 | 9.50 | 0.74% | 7,492,101 |
| Apr 30, 2026 | 9.40 | 9.45 | 9.38 | 9.43 | 9.43 | -0.95% | 7,589,400 |
| Apr 29, 2026 | 9.47 | 9.53 | 9.44 | 9.52 | 9.52 | 0.42% | 4,998,230 |
| Apr 28, 2026 | 9.40 | 9.50 | 9.36 | 9.48 | 9.48 | 0.85% | 7,317,900 |
| Apr 27, 2026 | 9.53 | 9.54 | 9.40 | 9.40 | 9.40 | -1.47% | 8,182,700 |
| Apr 24, 2026 | 9.49 | 9.54 | 9.43 | 9.54 | 9.54 | 0.53% | 4,997,400 |
| Apr 23, 2026 | 9.56 | 9.58 | 9.48 | 9.49 | 9.49 | -0.73% | 8,704,400 |
| Apr 22, 2026 | 9.62 | 9.62 | 9.55 | 9.56 | 9.56 | -0.73% | 8,458,400 |
| Apr 21, 2026 | 9.74 | 9.79 | 9.58 | 9.63 | 9.63 | -3.22% | 19,698,130 |
| Apr 20, 2026 | 9.92 | 9.99 | 9.89 | 9.95 | 9.95 | 0.20% | 8,540,673 |
| Apr 17, 2026 | 9.75 | 9.94 | 9.74 | 9.93 | 9.93 | 1.53% | 11,266,301 |
| Apr 16, 2026 | 9.72 | 9.80 | 9.69 | 9.78 | 9.78 | 0.72% | 6,511,601 |
| Apr 15, 2026 | 9.70 | 9.73 | 9.66 | 9.71 | 9.71 | 0.31% | 5,645,997 |
| Apr 14, 2026 | 9.71 | 9.73 | 9.62 | 9.68 | 9.68 | 0.10% | 5,330,885 |
| Apr 13, 2026 | 9.84 | 9.84 | 9.67 | 9.67 | 9.67 | -1.53% | 6,347,500 |
| Apr 10, 2026 | 9.83 | 9.88 | 9.81 | 9.82 | 9.82 | 0.10% | 5,218,758 |
| Apr 9, 2026 | 9.84 | 9.88 | 9.79 | 9.81 | 9.81 | -0.71% | 5,461,200 |
| Apr 8, 2026 | 9.73 | 9.89 | 9.73 | 9.88 | 9.88 | 2.17% | 10,008,310 |
| Apr 7, 2026 | 9.75 | 9.79 | 9.63 | 9.67 | 9.67 | -0.82% | 5,734,677 |
| Apr 3, 2026 | 9.88 | 9.89 | 9.75 | 9.75 | 9.75 | -1.12% | 5,752,100 |
| Apr 2, 2026 | 9.84 | 9.93 | 9.83 | 9.86 | 9.86 | -0.20% | 6,071,551 |
| Apr 1, 2026 | 9.81 | 9.89 | 9.75 | 9.88 | 9.88 | 1.02% | 7,743,464 |
| Mar 31, 2026 | 9.71 | 9.83 | 9.69 | 9.78 | 9.78 | 0.93% | 7,694,864 |
| Mar 30, 2026 | 9.61 | 9.72 | 9.55 | 9.69 | 9.69 | 0.21% | 7,223,427 |
| Mar 27, 2026 | 9.65 | 9.75 | 9.61 | 9.67 | 9.67 | -0.21% | 6,921,400 |
| Mar 26, 2026 | 9.70 | 9.77 | 9.66 | 9.69 | 9.69 | -0.41% | 7,040,887 |
| Mar 25, 2026 | 9.63 | 9.76 | 9.63 | 9.73 | 9.73 | 0.93% | 7,838,681 |
| Mar 24, 2026 | 9.61 | 9.65 | 9.55 | 9.64 | 9.64 | 0.52% | 10,142,340 |
| Mar 23, 2026 | 9.73 | 9.82 | 9.42 | 9.59 | 9.59 | -1.94% | 17,238,800 |
| Mar 20, 2026 | 9.87 | 9.91 | 9.77 | 9.78 | 9.78 | -1.01% | 7,964,592 |
| Mar 19, 2026 | 9.90 | 9.93 | 9.85 | 9.88 | 9.88 | -0.40% | 6,402,810 |
| Mar 18, 2026 | 9.97 | 9.97 | 9.87 | 9.92 | 9.92 | -0.50% | 7,966,032 |
| Mar 17, 2026 | 9.98 | 10.02 | 9.96 | 9.97 | 9.97 | -0.20% | 9,422,600 |
| Mar 16, 2026 | 9.92 | 10.00 | 9.90 | 9.99 | 9.99 | 0.60% | 11,889,400 |
| Mar 13, 2026 | 9.95 | 9.99 | 9.89 | 9.93 | 9.93 | - | 10,415,150 |
| Mar 12, 2026 | 9.90 | 9.97 | 9.87 | 9.93 | 9.93 | 0.30% | 7,735,727 |
| Mar 11, 2026 | 9.84 | 9.92 | 9.79 | 9.90 | 9.90 | 0.71% | 8,348,251 |
| Mar 10, 2026 | 9.83 | 9.87 | 9.77 | 9.83 | 9.83 | - | 8,667,930 |
| Mar 9, 2026 | 9.66 | 9.85 | 9.62 | 9.83 | 9.83 | 1.03% | 11,468,570 |
| Mar 6, 2026 | 9.63 | 9.76 | 9.61 | 9.73 | 9.73 | 0.93% | 6,689,387 |
| Mar 5, 2026 | 9.69 | 9.72 | 9.63 | 9.64 | 9.64 | 0.10% | 9,110,550 |
| Mar 4, 2026 | 9.86 | 9.86 | 9.62 | 9.63 | 9.63 | -2.63% | 15,814,350 |
| Mar 3, 2026 | 9.96 | 9.97 | 9.87 | 9.89 | 9.89 | -0.60% | 16,314,280 |
| Mar 2, 2026 | 9.99 | 10.01 | 9.93 | 9.95 | 9.95 | -0.80% | 15,170,320 |
| Feb 27, 2026 | 10.02 | 10.04 | 10.00 | 10.03 | 10.03 | - | 6,538,299 |
| Feb 26, 2026 | 10.05 | 10.05 | 10.00 | 10.03 | 10.03 | -0.20% | 10,124,980 |